SPDR Gold Shares (GLD)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:220.00
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00220000 | 2024-06-27 4:12PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,406 | 11,031 | 21.88% |
| GLD240703C00220000 | 2024-06-27 4:06PM EDT | 2024-07-03 | 0.24 | 0.22 | 0.24 | +0.15 | +166.67% | 643 | 575 | 15.09% |
| GLD240705C00220000 | 2024-06-27 4:02PM EDT | 2024-07-05 | 0.42 | 0.43 | 0.46 | +0.22 | +110.00% | 881 | 2,238 | 16.09% |
| GLD240712C00220000 | 2024-06-27 3:57PM EDT | 2024-07-12 | 0.96 | 0.96 | 0.98 | +0.45 | +88.24% | 111 | 1,301 | 15.92% |
| GLD240719C00220000 | 2024-06-27 3:58PM EDT | 2024-07-19 | 1.37 | 1.38 | 1.41 | +0.53 | +63.10% | 2,737 | 29,233 | 15.65% |
| GLD240726C00220000 | 2024-06-27 3:27PM EDT | 2024-07-26 | 1.82 | 1.78 | 1.82 | +0.67 | +58.26% | 112 | 466 | 15.59% |
| GLD240802C00220000 | 2024-06-27 1:20PM EDT | 2024-08-02 | 2.31 | 2.32 | 2.37 | +0.70 | +43.48% | 30 | 218 | 16.26% |
| GLD240816C00220000 | 2024-06-27 3:45PM EDT | 2024-08-16 | 3.10 | 3.05 | 3.15 | +0.80 | +34.78% | 808 | 14,022 | 16.44% |
| GLD240920C00220000 | 2024-06-27 3:32PM EDT | 2024-09-20 | 4.78 | 4.70 | 4.80 | +0.97 | +25.46% | 1,171 | 26,174 | 16.77% |
| GLD240930C00220000 | 2024-06-27 4:00PM EDT | 2024-09-30 | 5.10 | 5.05 | 5.15 | +1.02 | +25.00% | 180 | 1,635 | 16.69% |
| GLD241018C00220000 | 2024-06-27 2:51PM EDT | 2024-10-18 | 5.85 | 5.90 | 6.00 | +0.91 | +18.42% | 51 | 12,272 | 17.12% |
| GLD241115C00220000 | 2024-06-27 3:45PM EDT | 2024-11-15 | 7.30 | 7.20 | 7.35 | +1.05 | +16.80% | 3,445 | 1,194 | 17.90% |
| GLD241220C00220000 | 2024-06-27 3:39PM EDT | 2024-12-20 | 8.60 | 8.50 | 8.65 | +1.21 | +16.37% | 405 | 26,873 | 18.22% |
| GLD241231C00220000 | 2024-06-27 10:45AM EDT | 2024-12-31 | 8.95 | 8.85 | 8.95 | +1.35 | +17.76% | 20 | 362 | 18.16% |
| GLD250117C00220000 | 2024-06-27 3:50PM EDT | 2025-01-17 | 9.50 | 9.45 | 9.60 | +1.25 | +15.15% | 124 | 11,046 | 18.41% |
| GLD250331C00220000 | 2024-06-27 3:47PM EDT | 2025-03-31 | 11.85 | 11.80 | 12.00 | +1.25 | +11.79% | 24 | 486 | 19.02% |
| GLD250620C00220000 | 2024-06-27 12:11PM EDT | 2025-06-20 | 14.55 | 14.35 | 14.55 | +1.40 | +10.65% | 8 | 3,999 | 19.73% |
| GLD260116C00220000 | 2024-06-27 12:50PM EDT | 2026-01-16 | 20.55 | 19.30 | 21.00 | +1.05 | +5.38% | 1 | 401 | 21.69% |
| GLD260618C00220000 | 2024-06-26 10:46AM EDT | 2026-06-18 | 23.48 | 23.00 | 27.15 | 0.00 | - | 2 | 92 | 24.37% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00220000 | 2024-06-27 2:48PM EDT | 2024-06-28 | 5.20 | 4.80 | 5.00 | -2.15 | -29.25% | 1,212 | 784 | 0.00% |
| GLD240703P00220000 | 2024-06-27 4:03PM EDT | 2024-07-03 | 5.05 | 4.85 | 5.10 | -2.47 | -32.85% | 3 | 12 | 11.77% |
| GLD240705P00220000 | 2024-06-27 1:31PM EDT | 2024-07-05 | 5.23 | 5.00 | 5.20 | -2.29 | -30.45% | 10 | 145 | 12.23% |
| GLD240712P00220000 | 2024-06-27 11:26AM EDT | 2024-07-12 | 5.38 | 5.35 | 5.55 | -2.02 | -27.30% | 7 | 406 | 12.48% |
| GLD240719P00220000 | 2024-06-27 3:59PM EDT | 2024-07-19 | 5.71 | 5.65 | 5.75 | -1.96 | -25.55% | 219 | 5,263 | 11.66% |
| GLD240726P00220000 | 2024-06-26 3:25PM EDT | 2024-07-26 | 7.93 | 5.80 | 6.00 | 0.00 | - | 6 | 47 | 11.51% |
| GLD240802P00220000 | 2024-06-27 3:06PM EDT | 2024-08-02 | 6.19 | 6.15 | 6.35 | -1.78 | -22.33% | 56 | 325 | 11.93% |
| GLD240816P00220000 | 2024-06-27 3:07PM EDT | 2024-08-16 | 6.64 | 6.55 | 6.70 | -1.72 | -20.57% | 37 | 1,689 | 11.41% |
| GLD240920P00220000 | 2024-06-27 2:51PM EDT | 2024-09-20 | 7.50 | 7.30 | 7.45 | -1.45 | -16.20% | 1,014 | 14,577 | 10.78% |
| GLD240930P00220000 | 2024-06-26 3:26PM EDT | 2024-09-30 | 9.19 | 7.45 | 7.60 | 0.00 | - | 5 | 883 | 10.57% |
| GLD241018P00220000 | 2024-06-27 10:51AM EDT | 2024-10-18 | 7.75 | 7.75 | 7.90 | +0.10 | +1.31% | 10 | 3,334 | 10.37% |
| GLD241115P00220000 | 2024-06-20 10:13AM EDT | 2024-11-15 | 7.45 | 8.30 | 8.50 | 0.00 | - | 16 | 257 | 10.48% |
| GLD241220P00220000 | 2024-06-27 11:52AM EDT | 2024-12-20 | 8.85 | 8.65 | 9.00 | -1.55 | -14.90% | 16 | 4,316 | 10.26% |
| GLD241231P00220000 | 2024-06-25 11:31AM EDT | 2024-12-31 | 9.45 | 8.75 | 9.05 | 0.00 | - | 5 | 237 | 10.04% |
| GLD250117P00220000 | 2024-06-27 3:50PM EDT | 2025-01-17 | 9.15 | 8.95 | 9.25 | -0.28 | -2.97% | 60 | 1,957 | 9.94% |
| GLD250331P00220000 | 2024-06-14 9:49AM EDT | 2025-03-31 | 9.70 | 9.25 | 10.40 | 0.00 | - | 2 | 184 | 10.12% |
| GLD250620P00220000 | 2024-06-27 12:07PM EDT | 2025-06-20 | 10.55 | 10.50 | 10.70 | 0.00 | - | 8 | 679 | 9.27% |
| GLD260116P00220000 | 2024-06-25 11:22AM EDT | 2026-01-16 | 12.45 | 12.05 | 12.50 | 0.00 | - | 60 | 73 | 9.07% |
| GLD260618P00220000 | 2024-06-26 11:47AM EDT | 2026-06-18 | 15.30 | 11.10 | 16.00 | 0.00 | - | 125 | 136 | 10.98% |
